|
Closing price on 9/30/2020
|
|
| Open |
14.60 |
| High |
15.60 |
| Low |
14.55 |
| Volume |
1,580 |
| Split-adjusted Price |
14.55 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.05 / -0.34%
|
14.60
|
15.60
|
14.55
|
14.55
|
14.56
|
14.55
|
1,580
|
|
|
9/29/2020
|
+0.30 / +2.10%
|
14.70
|
14.70
|
13.55
|
14.60
|
13.89
|
14.60
|
1,080
|
|
|
9/28/2020
|
-0.15 / -1.04%
|
13.70
|
14.30
|
13.55
|
14.30
|
13.79
|
14.30
|
2,030
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
0
|
|
|
9/24/2020
|
+0.05 / +0.35%
|
14.65
|
14.65
|
13.70
|
14.45
|
14.52
|
14.45
|
620
|
|
|
9/23/2020
|
-0.30 / -2.04%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
14.40
|
1,450
|
|
|
9/22/2020
|
-0.05 / -0.34%
|
14.70
|
15.70
|
14.05
|
14.70
|
14.57
|
14.70
|
1,510
|
|
|
9/21/2020
|
-0.20 / -1.34%
|
14.20
|
14.90
|
14.00
|
14.75
|
14.29
|
14.75
|
5,180
|
|
|
9/18/2020
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.25
|
14.95
|
14.95
|
14.95
|
1,840
|
|
|
9/17/2020
|
-0.10 / -0.66%
|
14.50
|
15.20
|
14.40
|
15.15
|
14.42
|
15.15
|
4,300
|
|
|
9/16/2020
|
+0.25 / +1.67%
|
14.90
|
15.40
|
14.20
|
15.25
|
14.22
|
15.25
|
2,250
|
|
|
9/15/2020
|
+0.15 / +1.01%
|
15.40
|
15.40
|
14.10
|
15.00
|
14.74
|
15.00
|
950
|
|
|
9/14/2020
|
-0.05 / -0.34%
|
14.50
|
14.85
|
14.00
|
14.85
|
14.08
|
14.85
|
7,030
|
|
|
9/11/2020
|
+0.90 / +6.43%
|
14.00
|
14.95
|
13.90
|
14.90
|
14.18
|
14.90
|
43,010
|
|
|
9/10/2020
|
+0.70 / +5.26%
|
13.20
|
14.20
|
13.10
|
14.00
|
13.39
|
14.00
|
20,170
|
|
|
9/9/2020
|
-0.10 / -0.75%
|
12.65
|
13.35
|
12.60
|
13.30
|
13.00
|
13.30
|
4,540
|
|
|
9/8/2020
|
+0.10 / +0.75%
|
12.70
|
13.50
|
12.60
|
13.40
|
13.24
|
13.40
|
14,270
|
|
|
9/7/2020
|
+0.50 / +3.91%
|
12.05
|
13.40
|
12.05
|
13.30
|
13.24
|
13.30
|
21,600
|
|
|
9/4/2020
|
+0.50 / +4.07%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
430
|
|
|
9/3/2020
|
+0.80 / +6.96%
|
11.85
|
12.30
|
11.85
|
12.30
|
12.28
|
12.30
|
9,120
|
|
|
9/1/2020
|
-0.40 / -3.36%
|
11.90
|
12.35
|
11.50
|
11.50
|
11.81
|
11.50
|
310
|
|
|
8/31/2020
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10
|
|
|
8/28/2020
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
310
|
|
|
8/27/2020
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.70
|
12.10
|
12.01
|
12.10
|
600
|
|
|
8/26/2020
|
-0.05 / -0.41%
|
12.35
|
12.35
|
11.70
|
12.15
|
12.14
|
12.15
|
1,050
|
|
|
8/25/2020
|
+0.25 / +2.09%
|
12.10
|
12.35
|
12.10
|
12.20
|
12.22
|
12.20
|
900
|
|
|
8/24/2020
|
+0.15 / +1.27%
|
12.15
|
12.15
|
11.90
|
11.95
|
12.04
|
11.95
|
2,030
|
|
|
8/21/2020
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.39
|
11.80
|
2,370
|
|
|
8/20/2020
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.86
|
11.60
|
590
|
|
|
8/19/2020
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.70
|
12.10
|
11.92
|
12.10
|
2,600
|
|
|